Skip to main content
FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
275.00
+1.03 (0.38%)
At close: Jan 7, 2025, 4:00 PM
276.00
+1.00 (0.36%)
After-hours: Jan 7, 2025, 4:13 PM EST

FedEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2025275.88278.70272.37273.97273.97-0.16%1,651,375
Jan 3, 2025274.60275.90271.80274.41274.410.05%1,181,532
Jan 2, 2025281.54281.98273.06274.28274.28-2.51%1,279,337
Dec 31, 2024281.52284.13280.58281.33281.330.28%1,296,955
Dec 30, 2024276.81282.41275.50280.55280.550.07%1,587,522
Dec 27, 2024277.33281.60276.54280.36280.360.61%1,553,177
Dec 26, 2024270.35280.30270.30278.66278.662.51%1,777,485
Dec 24, 2024269.00272.53267.60271.84271.841.05%1,013,074
Dec 23, 2024275.00275.11265.09269.01269.01-2.44%3,500,725
Dec 20, 2024294.00295.24270.90275.73275.73-0.05%8,126,797
Dec 19, 2024274.52278.48273.19275.88275.881.00%4,203,477
Dec 18, 2024277.72281.31272.85273.16273.16-1.54%1,907,526
Dec 17, 2024281.00282.45274.75277.43277.43-2.12%2,426,691
Dec 16, 2024283.38286.28282.76283.44283.440.01%1,587,310
Dec 13, 2024283.33284.11281.85283.42283.42-0.10%964,658
Dec 12, 2024281.51284.50279.37283.69283.690.90%1,084,894
Dec 11, 2024279.70282.20278.76281.16281.160.66%1,207,003
Dec 10, 2024279.81280.96277.52279.32279.32-0.08%902,869
Dec 9, 2024280.89282.82279.00279.53279.53-0.41%1,365,829
Dec 6, 2024281.39282.45277.75280.68279.300.45%2,079,315
Dec 5, 2024284.19285.78279.22279.42278.05-1.41%1,512,440
Dec 4, 2024281.71285.90280.02283.43282.040.21%1,840,131
Dec 3, 2024294.50294.50282.70282.85281.46-4.66%2,629,007
Dec 2, 2024301.59302.03293.82296.69295.23-1.98%1,578,745
Nov 29, 2024303.04304.76301.87302.67301.18-0.24%665,504
Nov 27, 2024303.74304.78301.57303.39301.900.14%919,462
Nov 26, 2024303.06304.00299.61302.98301.49-0.71%1,669,324
Nov 25, 2024301.64308.53300.59305.15303.651.73%2,415,851
Nov 22, 2024296.19302.38295.17299.97298.501.63%1,846,044
Nov 21, 2024288.05295.54288.05295.16293.712.48%1,596,920
Nov 20, 2024293.91294.43285.25288.03286.62-1.72%1,392,808
Nov 19, 2024291.59295.24290.99293.06291.62-0.73%1,474,784
Nov 18, 2024293.61297.58293.41295.21293.760.25%1,460,032
Nov 15, 2024290.95295.87290.95294.46293.010.74%1,506,570
Nov 14, 2024293.07295.24291.72292.29290.850.14%1,248,469
Nov 13, 2024287.38294.00287.38291.89290.461.61%1,896,947
Nov 12, 2024289.71291.27285.42287.27285.86-0.87%1,235,636
Nov 11, 2024288.70293.45288.70289.79288.371.23%1,594,026
Nov 8, 2024283.78289.10282.86286.28284.871.08%1,734,576
Nov 7, 2024281.94285.50280.00283.21281.821.12%1,317,201
Nov 6, 2024276.00281.20271.62280.06278.681.68%2,639,846
Nov 5, 2024271.14275.45269.52275.42274.071.56%948,559
Nov 4, 2024274.00274.98270.69271.18269.85-1.16%1,020,139
Nov 1, 2024273.78277.48273.17274.35273.000.18%1,370,415
Oct 31, 2024273.38276.72273.01273.85272.51-0.08%1,099,532
Oct 30, 2024274.08278.54273.91274.08272.73-0.35%1,197,151
Oct 29, 2024273.64277.12273.00275.04273.69-0.15%1,190,146
Oct 28, 2024272.62275.85272.12275.45274.101.22%1,179,784
Oct 25, 2024274.27275.68271.88272.12270.78-0.27%835,534
Oct 24, 2024277.92278.69270.80272.87271.531.80%1,635,802
Oct 23, 2024269.20270.44266.83268.05266.73-0.64%1,153,174
Oct 22, 2024267.99271.10267.72269.79268.470.36%971,993
Oct 21, 2024272.74273.32267.76268.81267.49-2.04%1,443,007
Oct 18, 2024276.12276.12272.51274.40273.050.05%1,217,071
Oct 17, 2024271.72275.55270.16274.26272.910.91%1,603,015
Oct 16, 2024269.00272.90268.41271.80270.472.21%1,713,680
Oct 15, 2024267.77269.07265.64265.92264.61-0.57%1,363,221
Oct 14, 2024264.34267.90263.95267.45266.141.17%922,317
Oct 11, 2024265.35267.18264.17264.36263.060.03%965,705
Oct 10, 2024263.35265.98263.20264.27262.97-0.14%872,825
Oct 9, 2024263.53267.09262.74264.64263.341.24%1,308,338
Oct 8, 2024260.94262.30259.36261.40260.120.35%1,073,116
Oct 7, 2024259.38261.21258.10260.50259.22-0.13%1,342,256
Oct 4, 2024264.80265.03259.27260.84259.56-0.47%1,638,679
Oct 3, 2024266.00266.24261.37262.08260.79-1.82%1,733,135
Oct 2, 2024268.93269.52266.36266.93265.62-0.98%1,406,439
Oct 1, 2024273.86275.32268.00269.56268.24-1.51%1,703,842
Sep 30, 2024269.62276.75269.06273.68272.342.29%2,908,280
Sep 27, 2024267.10270.48266.50267.55266.240.46%1,819,238
Sep 26, 2024267.09270.99265.21266.33265.020.97%1,862,548
Sep 25, 2024266.01267.77262.85263.77262.47-1.26%2,593,692
Sep 24, 2024259.12268.33259.12267.13265.823.22%4,108,980
Sep 23, 2024255.51260.73255.50258.79257.521.63%3,730,597
Sep 20, 2024260.78262.56253.50254.64253.39-15.23%17,455,457
Sep 19, 2024304.13308.00297.87300.39298.910.74%4,220,491
Sep 18, 2024295.52301.01295.52298.17296.710.28%1,373,510
Sep 17, 2024296.00300.45294.70297.34295.881.61%1,331,334
Sep 16, 2024289.74293.81288.35292.63291.192.18%1,141,728
Sep 13, 2024287.57287.57280.87286.38284.970.13%1,142,647
Sep 12, 2024285.67288.31284.33286.00284.600.40%862,185
Sep 11, 2024282.66285.37277.89284.86283.460.36%937,701
Sep 10, 2024283.92284.82280.08283.85282.460.19%940,090
Sep 9, 2024283.50286.18282.93283.30281.910.09%880,031
Sep 6, 2024285.38288.01282.65283.04280.28-0.80%1,117,464
Sep 5, 2024293.46293.95283.75285.31282.53-2.57%1,317,998
Sep 4, 2024293.91295.36292.00292.84289.99-0.22%715,800
Sep 3, 2024296.06297.16291.56293.48290.62-1.77%1,138,831
Aug 30, 2024297.09299.10294.71298.77295.860.85%1,096,965
Aug 29, 2024297.75299.19295.46296.25293.370.04%729,970
Aug 28, 2024294.91297.58294.20296.13293.250.42%712,298
Aug 27, 2024297.23297.64292.73294.90292.03-0.79%828,694
Aug 26, 2024298.57299.31295.75297.24294.350.02%771,591
Aug 23, 2024295.91298.57294.84297.18294.290.99%865,593
Aug 22, 2024292.60294.63290.67294.28291.420.95%980,082
Aug 21, 2024290.76292.63289.29291.52288.681.07%787,399
Aug 20, 2024287.99289.00286.46288.44285.630.01%591,742
Aug 19, 2024285.88288.87285.52288.42285.611.06%804,192
Aug 16, 2024284.00285.55279.15285.40282.620.43%1,318,335
Aug 15, 2024287.30291.70282.64284.18281.410.30%1,292,881
Aug 14, 2024283.31285.03282.82283.33280.570.08%768,241